Stocks prices as on Nov 23, 2012

Table Guide

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.

GROUP A
A
A B B 708.55(706.05)915-541(4)
A C C 1381.0(1391.3)1514-1083(14)
Abbot 1440.0(1458.6)1807-1375(1)
Abg Shipyard 385.3(386.6)463-295(54)
Abirlanuv 974.8(967.8)1028-710(19)
Acl 201.8(201.9)220-135(75)
Adani Enter 226.1(223.95)455-151(219)
Allahabad Bank 134.2(134.45)211-103(108)
Alok Industr 11.25(11.2)23-10(1532)
Alstom Proje 412.0(413.0)441-280(3)
Andhra Bank 103.4(102.6)138-79(42)
Apollo Hosps 851.0(849.9)899-452(9)
Apollo Tyres 82.1(83.15)102-53(327)
Arvind 82.65(83.1)107-59(119)
Ashok Leyland 26.8(26.0)32-20(1062)
Asian Paints 4047.45(3962.5)4200-2551(7)
Aurobindo Phar 172.6(176.65)182-83(479)
Aventis Pharma 2165.0(2126.95)2429-2002(0)
Axis Bank 1254.8(1257.2)1309-784(175)
B
B A S F India 672.45(669.95)731-427(2)
B H E L 224.65(221.3)328-195(384)
Bajajhoin 832.1(841.45)885-625(1)
Balaji Tele. 48.4(46.5)58-28(217)
Ballarpur Ind 22.45(21.7)26-17(136)
Bank Of India 270.2(268.5)408-253(83)
Bharat Earth. 272.6(273.55)702-270(7)
Bharat Elec 1177.55(1202.8)1665-1124(4)
Bharat Forge 253.1(254.05)347-231(24)
Bhartiartl 305.4(308.2)400-238(267)
Birla Corp 303.4(297.75)312-202(20)
Bk Of Baroda 727.4(734.05)881-606(57)
Bombay Dye 109.3(110.6)119-62(61)
Boschl 8831.25(8886.0)9300-6425(0)
Bpcl 321.35(325.6)394-229(41)
Brigade Enterprises 66.75(67.4)81-38(13)
Britannia Ind 482.9(478.45)599-400(13)
C
C E S C 278.45(278.9)345-186(19)
Cadila Health 822.0(817.8)964-629(3)
Cairn India 327.1(327.05)400-290(84)
Canara Bank 434.55(430.35)566-306(41)
Castrol India 293.0(293.5)338-192(14)
Central Bank Of India 73.8(73.7)111-62(110)
Century Enka 131.6(133.35)144-88(37)
Century Tex 384.85(388.85)408-215(61)
Chambal Fert 65.6(65.75)94-62(61)
Cipla 381.45(387.75)400-286(170)
Coal India Ltd 357.5(354.75)386-293(105)
Colgatepalm. 1330.0(1330.7)1349-932(6)
Corp Bank 398.75(394.1)528-335(3)
Crompton Gr. 114.55(110.8)167-102(611)
Cummins India 464.9(462.8)517-322(6)
D,E,F
Dabur India 122.0(122.85)140-92(90)
Dena Bank 104.4(104.95)115-47(227)
Dish Tv India 73.4(73.3)84-52(564)
Dlf 200.7(200.9)261-169(632)
Dr Reddy`s Lab 1737.95(1731.05)1818-1516(8)
Dredging Corp 236.1(242.55)321-187(9)
E I H 71.05(69.75)103-69(44)
Edelweiss Capital 36.35(34.45)45-21(4243)
Educomp Sol 145.7(144.65)262-128(180)
Eng India 228.2(227.1)288-195(9)
Escorts 61.25(60.85)93-55(102)
Essel Propack 39.55(39.35)43-23(32)
Exide Ind 139.55(140.55)166-98(80)
F D C 83.7(85.9)95-75(129)
Federal Bank 462.9(463.0)494-322(4)
Finolex Cables 49.3(47.85)54-21(114)
Finolex Ind 61.5(59.4)76-42(38)
G
G E Shipping 253.0(250.15)285-183(2)
Gail 340.0(346.75)404-303(36)
Geometric 103.2(104.7)125-38(63)
Gillette Ind 2167.0(2170.4)2624-1771(0)
Glaxo Smithk. 1993.0(2014.95)2338-1830(1)
Glaxocon 3043.2(3047.3)3200-2179(2)
Global Tele 26.9(27.15)61-23(182)
Gmr Infra 17.8(17.7)34-17(2148)
Godrej Cp 686.0(669.95)744-370(11)
Grasim Ind 3179.15(3243.8)3511-2207(3)
Great Offshore 97.5(100.55)140-70(41)
Gtl Infrastructure 7.73(7.7)14-6(87)
Guj. Min Deve 210.2(204.2)221-151(177)
Gujarat Gas 299.4(299.4)437-270(13)
Gujarat Narmada 82.0(81.55)92-70(14)
Gujarat St Petronet 71.7(72.3)92-62(64)
H
H C L Infosys 36.75(36.8)53-34(49)
H C L Tech 636.2(627.0)639-374(57)
H D F C Bank 669.5(669.25)672-400(61)
H M T 40.7(41.7)53-26(47)
Hdfc 778.45(775.4)804-600(45)
Hdil 103.9(104.6)135-52(2420)
Hero Honda 1824.35(1802.6)2278-1702(22)
Hexaware Tec 101.3(101.85)142-73(124)
Hind Petro 279.95(281.7)356-238(49)
Hind Zinc 131.3(132.75)149-108(62)
Hindalco Ind 107.9(108.1)164-100(558)
Hpcl 279.95(281.7)356-238(49)
Hsng Dev Infra 103.9(104.6)135-52(2420)
Hsq Dev Fin 778.45(775.4)804-600(45)
Hul 529.65(524.2)579-373(54)
Hul 529.65(524.2)579-373(54)
I
I C I India 939.4(935.0)983-693(0)
I T C 286.2(288.95)299-189(95)
Icici Bank 1025.35(1032.95)1102-641(413)
Idbi 102.45(102.8)121-77(185)
Idea Cellular 93.0(92.95)102-71(91)
Idfc 157.55(156.55)168-90(335)
India Cements 82.95(83.6)118-65(113)
India Infoline 69.6(68.85)80-42(126)
Indiabulls Real Est 64.0(64.35)83-40(811)
Indian Bank 177.9(176.45)265-152(6)
Indian Hotels 61.05(59.65)80-51(256)
Indian Ovrsea 75.05(74.75)119-66(77)
Indusind Bank 374.1(373.2)386-221(37)
Infosys Tech 2376.0(2384.75)2990-2101(49)
Ingersollrand 464.0(465.9)543-355(1)
Ingvysya 461.6(464.45)479-276(3)
Ioc 258.55(257.15)291-239(15)
Ipca Lab 445.0(441.25)495-238(19)
Ispat Ind 9.62(9.65)15-9(155)
J,K,L
J & K Bank 1306.6(1310.6)1432-645(11)
J B Chem 80.1(80.6)90-58(30)
Jaiprakash Ass 89.1(89.85)96-50(1710)
Jaypee Infratech Limited 45.55(45.25)61-33(92)
Jet Airways 505.75(436.55)512-167(3697)
Jindal 120.9(118.95)180-101(52)
Jindal Steel 374.7(375.45)663-321(72)
Jsw Steel 716.95(715.0)885-464(68)
Kfa 13.72(13.47)30-7(5819)
Kotakbank 624.95(628.25)651-418(11)
L I C Hsq Fin 245.4(246.35)290-208(97)
L&t 1586.75(1590.95)1719-971(96)
Lanco Infratech 12.19(12.21)25-8(1412)
Lupin 560.1(564.45)631-409(31)
M,N,O
M & M 954.15(954.3)959-621(122)
M&m 954.15(954.3)959-621(122)
Mangalore Ref 61.2(62.15)74-49(42)
Maruti 1494.15(1494.1)1514-905(23)
Mastek 131.55(128.95)185-74(504)
Maytas Infra 57.7(57.95)93-48(14)
Merck 594.05(607.35)714-555(8)
Mtnl 24.35(24.55)45-20(339)
Mtnl 24.35(24.55)45-20(339)
N T P C 159.5(163.7)190-138(663)
National Alum 45.1(45.7)68-44(45)
Nestle Ind 4589.0(4615.8)5024-3930(1)
Neyveli Lignite 79.95(81.2)105-68(9)
O N G C 251.1(251.2)303-240(141)
Omaxe 160.4(161.15)171-128(63)
Oracle Fin 2832.35(2833.25)3125-1738(3)
Orchid Chem 96.4(98.3)197-95(111)
Oriental Bank 315.6(320.8)336-190(39)
P,Q,R
Pfizer 1116.85(1117.05)1410-1071(2)
Pidilite Ind 203.25(205.85)224-133(7)
Piramalhe 488.9(480.4)562-340(4)
Pnb 734.25(734.05)1091-659(28)
Polaris Soft 113.35(115.6)175-102(30)
Power Fin Corp 182.85(183.0)223-131(122)
Power Grid Corp 119.5(119.15)124-94(102)
Punj Lloyd 49.45(49.8)65-37(276)
Ranbaxy Lab 495.95(512.7)578-366(192)
Rashtriya Chem 51.1(51.25)73-42(62)
Raymond 396.1(400.65)439-300(13)
Rcom 63.4(63.3)109-46(2944)
Reliance Capital 382.75(384.1)481-225(570)
Reliance Ind 773.1(766.25)881-671(260)
Reliance Power 90.1(90.85)139-68(900)
Relinfra 456.0(460.2)679-328(214)
Rolta India 61.9(61.45)108-50(173)
S
S A I L 78.0(78.0)115-73(114)
Satyam Comp 103.85(104.45)116-62(213)
Sbi 2089.7(2099.65)2474-1576(313)
Shipping Corp 51.85(51.85)81-46(49)
Siemens 658.0(656.85)838-627(76)
Skf 600.0(596.0)728-535(2)
Sobha Developers 341.5(345.3)398-185(2)
Sterlite Ind 96.3(97.15)138-86(296)
Sterlite Optical 29.95(29.8)46-27(161)
Sun Pharma 705.35(698.35)728-486(26)
Suntv 384.6(377.65)388-176(127)
Suzlon Energy 15.2(15.3)32-14(1227)
Syndicate Bnk 119.4(118.65)127-67(44)
T,U,V
Tata Chem 312.95(311.5)374-295(12)
Tata Elxsi 212.75(216.8)254-167(2)
Tata Power 102.05(100.9)121-80(189)
Tata Tea 163.2(160.1)181-80(630)
Tatacomm 229.85(229.9)266-176(11)
Tatamotors 260.7(258.85)320-164(877)
Tcs 1288.1(1278.1)1438-1045(43)
Tech Mahindra 905.65(910.45)1043-537(24)
Thermax 557.2(575.4)602-388(1)
Tisco 364.35(365.9)500-332(504)
Titan Ind 295.95(294.0)301-154(84)
Torrent Pharma 634.7(641.45)727-504(38)
Torrent Power 157.8(156.7)252-146(10)
Tvs Motor 36.9(37.0)63-31(177)
Union Bank 226.7(230.9)273-150(148)
Unitedphos 111.1(110.1)168-105(120)
Vijaya Bank 55.15(55.0)68-43(181)
W,X,Y,Z
Welspunguj 102.6(103.7)156-64(34)
Wipro 365.5(370.6)452-325(61)
Wockhardt 1710.0(1683.65)1827-251(13)
Wyeth 855.5(861.85)1044-794(5)
Zeeenter 204.2(195.7)208-113(378)
GROUP B
A
3i Infotech 7.24(7.18)22-7(216)
A P Paper 284.2(285.65)373-120(13)
Aarti Ind 90.8(90.4)98-43(6)
Aban Offsho 371.8(374.15)571-320(63)
Accel Frontline 34.35(33.7)43-25(20)
Acropetal Technologies Ltd 12.25(10.98)19-10(416)
Action Construction Equipment 24.45(25.15)41-15(30)
Adani Power Ltd 46.7(46.85)96-36(204)
Adani Power Ltd 46.7(46.85)96-36(204)
Adlabs Films 69.85(69.25)97-49(77)
Advanta India 841.85(828.95)882-222(28)
Aegis Logis 165.55(169.1)193-100(21)
Agro Tech Foods 443.15(442.55)517-340(11)
Ajanta Pharma 367.85(374.8)505-145(2)
Alembic Pharmaceuticals Ltd 62.25(65.05)78-34(32)
Allsec Technologies 52.3(51.0)59-9(16)
Amar Remedies 35.85(35.75)163-28(31)
Ankit Metal 19.65(19.2)23-11(632)
Ankush Finstock Ltd 14.15(13.75)20-5(92)
Ansal Properties 30.6(30.6)41-21(28)
Apl Apollo Tubes Ltd 180.0(179.55)201-121(30)
Aptech 66.55(66.2)102-64(76)
Archies 25.5(25.65)36-20(37)
Arrow Webtex 73.55(72.95)87-52(538)
Arshiya International Ltd. 124.0(119.95)171-111(60)
Ashapura Mine. 42.55(40.55)44-8(73)
Ashika Credit Capital Ltd 120.95(118.95)150-37(22)
Astra Zeneca 1354.85(1402.25)2649-1209(6)
Astral Poly Technik 349.7(351.2)418-124(2)
Atlanta 38.95(39.1)70-32(37)
Atul Chem 406.85(417.35)448-135(8)
Auto. Axles 368.25(369.9)560-320(2)
Autoline Industries 154.85(158.4)211-69(23)
B,C
B O C India 387.6(396.2)530-265(7)

Liked the story?

  • Happy
  • Amused
  • Sad
  • Frustrated
  • Angry

Thanks for Rating !

Dear Reader,

Welcome to our new site! We would appreciate it if you could send us your feedback about our site to ​ dhfeedback@deccanherald.co.in

Thanks for your support!